Spot 381.95
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.50 | 21.95 | 21.23 | +0.97 | 22.7% | 361 | 22.7% | -0.03 | 0.14 | 0.13 | 0.16 | — |
| — | 18.55 | 20.10 | 19.32 | +0.96 | 21.8% | 363 | 21.8% | -0.04 | 0.18 | 0.17 | 0.20 | — |
| — | 17.25 | 18.10 | 17.68 | +0.95 | 21.0% | 365 | 21.0% | -0.05 | 0.25 | 0.24 | 0.26 | — |
| — | 16.25 | 17.15 | 16.70 | +0.94 | 20.6% | 366 | 20.6% | -0.06 | 0.29 | 0.27 | 0.31 | — |
| — | 15.35 | 15.90 | 15.62 | +0.93 | 20.3% | 367 | 20.3% | -0.07 | 0.34 | 0.32 | 0.36 | — |
| — | 14.40 | 15.20 | 14.80 | +0.92 | 19.9% | 368 | 19.9% | -0.08 | 0.40 | 0.37 | 0.42 | — |
| — | 13.45 | 14.25 | 13.85 | +0.91 | 19.7% | 369 | 19.7% | -0.09 | 0.47 | 0.45 | 0.49 | — |
| — | 12.60 | 13.35 | 12.97 | +0.89 | 19.4% | 370 | 19.4% | -0.11 | 0.55 | 0.52 | 0.57 | — |
| — | 11.60 | 12.20 | 11.90 | +0.87 | 19.2% | 371 | — | — | 0.66 | 0.62 | 0.69 | — |
| — | 10.80 | 11.55 | 11.18 | +0.86 | 19.0% | 372 | 19.0% | -0.14 | 0.79 | 0.77 | 0.80 | — |
| — | 9.95 | 10.50 | 10.22 | — | — | 373 | — | — | 0.92 | 0.88 | 0.95 | — |
| — | 9.15 | 9.85 | 9.50 | — | — | 374 | — | — | 1.09 | 1.05 | 1.13 | — |
| — | 8.35 | 9.00 | 8.68 | — | — | 375 | — | — | 1.28 | 1.26 | 1.31 | — |
| — | 7.60 | 8.25 | 7.92 | — | — | 376 | — | — | 1.50 | 1.46 | 1.55 | — |
| — | 6.85 | 7.30 | 7.08 | — | — | 377 | — | — | 1.77 | 1.72 | 1.83 | — |
| — | 6.15 | 6.60 | 6.38 | — | — | 378 | — | — | 2.08 | 2.02 | 2.13 | — |
| — | 5.50 | 5.85 | 5.67 | — | — | 379 | — | — | 2.42 | 2.34 | 2.49 | — |
| — | 4.90 | 5.05 | 4.97 | — | — | 380 | — | — | 2.77 | 2.68 | 2.87 | — |
| — | 4.30 | 4.60 | 4.45 | — | — | 381 | — | — | 3.25 | 3.20 | 3.30 | — |
| — | 3.80 | 3.90 | 3.85 | — | — | 382 | — | — | 3.67 | 3.55 | 3.80 | — |
| — | 3.30 | 3.45 | 3.38 | — | — | 383 | — | — | 4.17 | 4.05 | 4.30 | — |
| — | 2.90 | 3.00 | 2.95 | — | — | 384 | — | — | 4.75 | 4.60 | 4.90 | — |
| — | 2.50 | 2.58 | 2.54 | — | — | 385 | — | — | 5.38 | 5.25 | 5.50 | — |
| — | 2.12 | 2.25 | 2.19 | — | — | 386 | — | — | 5.97 | 5.80 | 6.15 | — |
| — | 1.80 | 1.94 | 1.87 | — | — | 387 | 17.4% | -0.69 | 6.65 | 6.45 | 6.85 | — |
| — | 1.53 | 1.61 | 1.57 | — | — | 388 | — | — | 7.53 | 7.20 | 7.85 | — |
| — | 1.28 | 1.39 | 1.33 | — | — | 389 | — | — | 8.28 | 7.95 | 8.60 | — |
| — | 1.08 | 1.15 | 1.11 | — | — | 390 | 17.6% | -0.80 | 8.97 | 8.75 | 9.20 | — |
| — | 0.90 | 0.96 | 0.93 | — | — | 391 | — | — | 9.90 | 9.60 | 10.20 | — |
| — | 0.74 | 0.81 | 0.78 | — | — | 392 | 18.0% | -0.86 | 10.75 | 10.45 | 11.05 | — |
| — | 0.62 | 0.67 | 0.65 | — | — | 393 | — | — | 11.50 | 11.30 | 11.70 | — |
| — | 0.50 | 0.55 | 0.53 | — | — | 394 | — | — | 12.50 | 12.20 | 12.80 | — |
| — | 0.42 | 0.45 | 0.43 | +0.10 | 18.2% | 395 | — | — | 13.40 | 13.10 | 13.70 | — |
| — | 0.33 | 0.38 | 0.35 | +0.08 | 18.3% | 396 | 18.3% | -0.93 | 14.35 | 14.05 | 14.65 | — |
| — | 0.27 | 0.31 | 0.29 | +0.07 | 18.3% | 397 | 18.3% | -0.95 | 15.22 | 15.00 | 15.45 | — |
| — | 0.18 | 0.22 | 0.20 | +0.05 | 18.4% | 399 | 18.4% | -0.97 | 17.10 | 16.90 | 17.30 | — |
| — | 0.12 | 0.15 | 0.14 | +0.04 | 18.6% | 401 | 18.6% | -0.98 | 19.00 | 18.60 | 19.40 | — |
| — | 0.07 | 0.10 | 0.09 | +0.02 | 19.2% | 404 | 19.2% | -1.00 | 22.52 | 21.45 | 23.60 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 20.6% | 408 | 20.6% | -1.00 | 26.52 | 25.45 | 27.60 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 22.0% | 411 | 22.0% | -1.00 | 29.52 | 28.45 | 30.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 24.0% | 415 | 24.0% | -1.00 | 33.33 | 32.45 | 34.20 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 26.5% | 420 | 26.5% | -1.00 | 38.35 | 37.45 | 39.25 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 28.4% | 424 | 28.4% | -1.00 | 42.33 | 41.10 | 43.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 30.5% | 429 | 30.5% | -1.00 | 47.58 | 46.45 | 48.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 32.1% | 434 | 32.1% | -1.00 | 52.58 | 51.45 | 53.70 | — |
| — | — | 0.02 | — | +0.00 | 33.5% | 440 | 33.5% | -1.00 | 58.27 | 57.45 | 59.10 | — |
| — | — | 0.03 | — | +0.00 | 34.5% | 445 | 34.5% | -1.00 | 63.27 | 62.45 | 64.10 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.